|
Closing price on 3/7/2022
|
|
| Open |
70.50 |
| High |
73.80 |
| Low |
69.50 |
| Volume |
1,504,000 |
| Split-adjusted Price |
69.12 |
|
|
DPG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2022
|
+4.50 / +6.49%
|
70.50
|
73.80
|
69.50
|
73.80
|
72.47
|
69.12
|
1,504,000
|
|
|
3/4/2022
|
+4.50 / +6.94%
|
66.00
|
69.30
|
65.50
|
69.30
|
68.49
|
64.90
|
1,677,000
|
|
|
3/3/2022
|
+0.60 / +0.93%
|
65.00
|
65.80
|
64.20
|
64.80
|
64.67
|
60.69
|
425,500
|
|
|
3/2/2022
|
+1.20 / +1.90%
|
63.10
|
64.50
|
63.00
|
64.20
|
63.76
|
60.12
|
467,600
|
|
|
3/1/2022
|
-1.90 / -2.93%
|
64.10
|
64.90
|
60.40
|
63.00
|
63.32
|
59.00
|
1,195,700
|
|
|
2/28/2022
|
-1.70 / -2.55%
|
65.80
|
65.90
|
64.20
|
64.90
|
64.82
|
60.78
|
565,600
|
|
|
2/25/2022
|
-0.10 / -0.15%
|
66.80
|
67.80
|
66.60
|
66.60
|
67.25
|
62.37
|
704,000
|
|
|
2/24/2022
|
-1.30 / -1.91%
|
67.90
|
68.20
|
63.40
|
66.70
|
66.03
|
62.47
|
1,052,400
|
|
|
2/23/2022
|
+3.00 / +4.62%
|
64.10
|
68.40
|
64.10
|
68.00
|
66.46
|
63.68
|
1,012,600
|
|
|
2/22/2022
|
-0.50 / -0.76%
|
64.00
|
65.00
|
62.10
|
65.00
|
63.69
|
60.87
|
933,800
|
|
|
2/21/2022
|
+0.40 / +0.61%
|
66.00
|
66.90
|
65.00
|
65.50
|
66.16
|
61.34
|
1,067,300
|
|
|
2/18/2022
|
+4.20 / +6.90%
|
60.10
|
65.10
|
60.10
|
65.10
|
63.07
|
60.97
|
1,084,400
|
|
|
2/17/2022
|
-0.40 / -0.65%
|
61.30
|
61.80
|
60.50
|
60.90
|
60.94
|
57.03
|
909,900
|
|
|
2/16/2022
|
+2.00 / +3.37%
|
59.80
|
61.90
|
59.50
|
61.30
|
60.82
|
57.41
|
772,400
|
|
|
2/15/2022
|
-0.20 / -0.34%
|
57.40
|
59.80
|
57.40
|
59.30
|
58.49
|
55.54
|
707,900
|
|
|
2/14/2022
|
-1.90 / -3.09%
|
58.70
|
61.00
|
58.60
|
59.50
|
59.94
|
55.72
|
700,300
|
|
|
2/11/2022
|
+3.80 / +6.60%
|
58.10
|
61.50
|
58.10
|
61.40
|
60.42
|
57.50
|
809,600
|
|
|
2/10/2022
|
+3.70 / +6.86%
|
54.10
|
57.60
|
54.10
|
57.60
|
56.61
|
53.94
|
1,438,500
|
|
|
2/9/2022
|
-1.10 / -2.00%
|
54.50
|
55.50
|
53.50
|
53.90
|
54.19
|
50.48
|
776,300
|
|
|
2/8/2022
|
+1.00 / +1.85%
|
54.00
|
56.50
|
54.00
|
55.00
|
55.25
|
51.51
|
924,300
|
|
|
2/7/2022
|
-4.00 / -6.90%
|
58.50
|
58.50
|
54.00
|
54.00
|
54.61
|
50.57
|
1,165,800
|
|
|
1/28/2022
|
+0.10 / +0.17%
|
57.00
|
58.00
|
53.90
|
58.00
|
55.35
|
54.32
|
1,903,200
|
|
|
1/27/2022
|
-4.30 / -6.91%
|
57.90
|
57.90
|
57.90
|
57.90
|
57.90
|
54.22
|
376,200
|
|
|
1/26/2022
|
-4.60 / -6.89%
|
68.00
|
68.00
|
62.20
|
62.20
|
63.79
|
58.25
|
507,900
|
|
|
1/25/2022
|
-2.50 / -3.61%
|
69.10
|
69.10
|
64.70
|
66.80
|
65.92
|
62.56
|
704,400
|
|
|
1/24/2022
|
-1.10 / -1.56%
|
70.40
|
71.80
|
66.30
|
69.30
|
69.47
|
64.90
|
473,800
|
|
|
1/21/2022
|
+0.50 / +0.72%
|
70.90
|
72.00
|
69.10
|
70.40
|
70.34
|
65.93
|
518,900
|
|
|
1/20/2022
|
+3.50 / +5.27%
|
66.40
|
70.90
|
65.00
|
69.90
|
67.77
|
65.46
|
578,300
|
|
|
1/19/2022
|
-1.50 / -2.21%
|
63.40
|
70.00
|
63.40
|
66.40
|
66.23
|
62.19
|
618,500
|
|
|
1/18/2022
|
-5.10 / -6.99%
|
70.50
|
72.80
|
67.90
|
67.90
|
68.64
|
63.59
|
734,700
|
|
|